14.43
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| No minute K-line data available | |||||
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 14.15 | 14.46 | 13.97 | 14.43 | 0.3M |
| 2025-09-26 | 13.69 | 14.14 | 13.66 | 14.07 | 0.3M |
| 2025-09-25 | 14.04 | 14.04 | 13.73 | 13.79 | 0.2M |
| 2025-09-24 | 14.11 | 14.39 | 13.86 | 14.05 | 0.2M |
| 2025-09-23 | 14.02 | 14.12 | 13.94 | 14.07 | 0.2M |
| 2025-09-22 | 13.93 | 14.25 | 13.65 | 14.07 | 0.4M |
| 2025-09-19 | 14.50 | 14.54 | 13.80 | 13.88 | 0.5M |
| 2025-09-18 | 14.19 | 14.50 | 13.99 | 14.47 | 0.4M |
| 2025-09-17 | 13.99 | 14.15 | 13.91 | 14.05 | 0.3M |
| 2025-09-16 | 14.35 | 14.35 | 13.86 | 13.87 | 0.5M |
| 2025-09-15 | 14.33 | 14.40 | 13.88 | 14.40 | 0.4M |
| 2025-09-12 | 14.00 | 14.42 | 13.87 | 14.30 | 0.8M |
| 2025-09-11 | 13.62 | 13.77 | 13.47 | 13.70 | 0.4M |
| 2025-09-10 | 13.76 | 13.94 | 13.54 | 13.64 | 0.4M |
| 2025-09-09 | 13.94 | 13.97 | 13.58 | 13.76 | 0.4M |
| 2025-09-08 | 13.96 | 14.21 | 13.81 | 13.92 | 0.4M |
| 2025-09-05 | 14.07 | 14.36 | 13.91 | 13.95 | 0.7M |
| 2025-09-04 | 13.74 | 14.09 | 13.66 | 14.05 | 0.6M |
| 2025-09-03 | 13.77 | 14.05 | 13.69 | 13.74 | 0.7M |
| 2025-09-02 | 13.89 | 14.55 | 13.73 | 13.84 | 0.9M |
| 2025-08-29 | 13.97 | 13.97 | 13.66 | 13.88 | 0.8M |
| 2025-08-28 | 13.85 | 14.00 | 13.61 | 13.97 | 0.5M |
| 2025-08-27 | 13.79 | 13.83 | 13.67 | 13.80 | 0.3M |
| 2025-08-26 | 13.80 | 13.96 | 13.71 | 13.80 | 0.3M |
| 2025-08-25 | 14.05 | 14.27 | 13.60 | 13.80 | 0.6M |
| 2025-08-22 | 13.75 | 13.93 | 13.65 | 13.91 | 0.8M |
| 2025-08-21 | 13.37 | 13.87 | 13.37 | 13.66 | 0.5M |
| 2025-08-20 | 13.50 | 13.52 | 13.26 | 13.39 | 0.3M |
| 2025-08-19 | 13.53 | 13.77 | 13.25 | 13.45 | 0.4M |
| 2025-08-18 | 13.18 | 14.30 | 13.18 | 13.61 | 1.0M |
| 2025-08-15 | 12.99 | 13.25 | 12.79 | 13.15 | 0.7M |
| 2025-08-14 | 12.42 | 13.14 | 12.27 | 12.94 | 0.9M |
| 2025-08-13 | 11.99 | 12.68 | 11.92 | 12.42 | 0.6M |
| 2025-08-12 | 11.41 | 11.99 | 11.41 | 11.92 | 0.6M |
| 2025-08-11 | 11.52 | 11.86 | 11.30 | 11.40 | 0.4M |
| 2025-08-08 | 11.25 | 11.67 | 11.20 | 11.52 | 0.6M |
| 2025-08-07 | 11.16 | 11.32 | 11.05 | 11.21 | 0.2M |
| 2025-08-06 | 11.08 | 11.25 | 11.06 | 11.18 | 0.2M |
| 2025-08-05 | 11.26 | 11.40 | 10.99 | 11.09 | 0.2M |
| 2025-08-04 | 10.92 | 11.38 | 10.82 | 11.22 | 0.2M |
| 2025-08-01 | 11.06 | 11.06 | 10.88 | 10.90 | 0.2M |
| 2025-07-31 | 11.01 | 11.18 | 10.97 | 11.16 | 0.2M |
| 2025-07-30 | 11.06 | 11.26 | 10.98 | 11.07 | 0.2M |
| 2025-07-29 | 11.13 | 11.13 | 10.90 | 11.03 | 0.1M |
| 2025-07-28 | 10.95 | 11.15 | 10.93 | 11.06 | 0.2M |
| 2025-07-25 | 11.09 | 11.18 | 10.95 | 11.03 | 0.2M |
| 2025-07-24 | 11.25 | 11.28 | 11.10 | 11.13 | 0.1M |
| 2025-07-23 | 11.26 | 11.44 | 11.21 | 11.30 | 0.1M |
| 2025-07-22 | 11.32 | 11.39 | 11.16 | 11.23 | 0.1M |
| 2025-07-21 | 11.22 | 11.41 | 11.17 | 11.35 | 0.2M |
| 2025-07-18 | 11.68 | 11.69 | 11.24 | 11.25 | 0.1M |
| 2025-07-17 | 11.61 | 11.88 | 11.56 | 11.62 | 0.2M |
| 2025-07-16 | 11.57 | 11.68 | 11.46 | 11.65 | 0.2M |
| 2025-07-15 | 11.46 | 11.55 | 11.36 | 11.53 | 0.2M |
| 2025-07-14 | 11.27 | 11.48 | 11.24 | 11.47 | 0.2M |
| 2025-07-11 | 11.41 | 11.41 | 11.25 | 11.30 | 0.2M |
| 2025-07-10 | 11.54 | 11.59 | 11.23 | 11.46 | 0.1M |
| 2025-07-09 | 11.26 | 11.68 | 11.18 | 11.59 | 0.1M |
| 2025-07-08 | 11.31 | 11.34 | 11.15 | 11.22 | 0.2M |
| 2025-07-07 | 11.11 | 11.32 | 10.95 | 11.31 | 0.2M |
| 2025-07-03 | 11.08 | 11.25 | 11.00 | 11.15 | 0.1M |
| 2025-07-02 | 10.91 | 11.17 | 10.91 | 11.05 | 0.2M |
| 2025-07-01 | 11.00 | 11.12 | 10.87 | 10.91 | 0.2M |
| 2025-06-30 | 11.22 | 11.37 | 11.00 | 11.03 | 0.2M |
| 2025-06-27 | 10.95 | 11.44 | 10.83 | 11.22 | 1.4M |
| 2025-06-26 | 10.70 | 10.80 | 10.58 | 10.73 | 0.1M |
| 2025-06-25 | 10.66 | 10.71 | 10.46 | 10.58 | 0.1M |
| 2025-06-24 | 10.61 | 10.77 | 10.55 | 10.67 | 0.1M |
| 2025-06-23 | 10.63 | 10.69 | 10.44 | 10.57 | 0.1M |
| 2025-06-20 | 10.69 | 10.69 | 10.56 | 10.63 | 0.2M |
| 2025-06-18 | 10.56 | 10.72 | 10.53 | 10.62 | 0.2M |
| 2025-06-17 | 11.00 | 11.00 | 10.42 | 10.60 | 0.2M |
| 2025-06-16 | 10.80 | 10.80 | 10.65 | 10.75 | 0.2M |
| 2025-06-13 | 10.49 | 10.73 | 10.46 | 10.69 | 0.2M |
| 2025-06-12 | 10.59 | 10.70 | 10.55 | 10.61 | 0.3M |
| 2025-06-11 | 10.78 | 10.78 | 10.52 | 10.61 | 0.3M |
| 2025-06-10 | 11.00 | 11.04 | 10.67 | 10.73 | 0.1M |
| 2025-06-09 | 11.27 | 11.27 | 10.90 | 10.95 | 0.2M |
| 2025-06-06 | 10.93 | 11.50 | 10.81 | 11.25 | 0.3M |
| 2025-06-05 | 10.95 | 10.97 | 10.69 | 10.77 | 0.3M |
| 2025-06-04 | 11.10 | 11.17 | 10.85 | 11.01 | 0.3M |
| 2025-06-03 | 11.12 | 11.82 | 11.00 | 11.12 | 0.7M |
| 2025-06-02 | 10.00 | 11.21 | 9.98 | 11.15 | 1.8M |
| 2025-05-30 | 9.29 | 9.36 | 9.16 | 9.16 | 0.2M |
| 2025-05-29 | 9.17 | 9.45 | 9.10 | 9.30 | 0.1M |
| 2025-05-28 | 9.28 | 9.35 | 9.12 | 9.15 | 0.2M |
| 2025-05-27 | 9.39 | 9.47 | 9.22 | 9.28 | 0.2M |
| 2025-05-23 | 9.49 | 9.53 | 9.26 | 9.30 | 0.2M |
| 2025-05-22 | 9.35 | 9.60 | 9.26 | 9.49 | 0.3M |
| 2025-05-21 | 9.37 | 9.47 | 9.22 | 9.41 | 0.3M |
| 2025-05-20 | 9.37 | 9.50 | 9.20 | 9.45 | 0.2M |
| 2025-05-19 | 9.12 | 9.43 | 9.07 | 9.39 | 0.3M |
| 2025-05-16 | 9.13 | 9.37 | 9.04 | 9.20 | 0.3M |
| 2025-05-15 | 8.42 | 9.15 | 8.40 | 9.14 | 0.4M |
| 2025-05-14 | 8.92 | 9.09 | 8.33 | 8.41 | 0.3M |
| 2025-05-13 | 8.88 | 8.99 | 8.74 | 8.91 | 0.4M |
| 2025-05-12 | 9.03 | 9.16 | 8.75 | 8.80 | 0.4M |
| 2025-05-09 | 8.98 | 9.35 | 8.69 | 8.98 | 0.7M |
| 2025-05-08 | 9.96 | 10.04 | 9.64 | 9.90 | 0.3M |
| 2025-05-07 | 10.10 | 10.27 | 9.99 | 9.99 | 0.3M |
| 2025-05-06 | 10.22 | 10.41 | 9.90 | 10.09 | 0.3M |
| 2025-05-05 | 10.32 | 10.41 | 10.11 | 10.29 | 0.2M |
| 2025-05-02 | 10.39 | 10.55 | 10.15 | 10.37 | 0.2M |
| 2025-05-01 | 9.85 | 10.42 | 9.74 | 10.39 | 0.4M |
| 2025-04-30 | 9.49 | 9.81 | 9.45 | 9.77 | 0.2M |
| 2025-04-29 | 9.68 | 9.74 | 9.49 | 9.50 | 0.2M |
| 2025-04-28 | 9.79 | 9.80 | 9.62 | 9.75 | 0.2M |
| 2025-04-25 | 9.50 | 9.75 | 9.42 | 9.75 | 0.2M |
| 2025-04-24 | 9.43 | 9.56 | 9.33 | 9.54 | 0.3M |
| 2025-04-23 | 9.43 | 9.51 | 9.30 | 9.45 | 0.2M |
| 2025-04-22 | 9.19 | 9.36 | 9.12 | 9.31 | 0.2M |
| 2025-04-21 | 8.56 | 9.18 | 8.52 | 9.13 | 0.3M |
| 2025-04-17 | 8.58 | 8.69 | 8.51 | 8.62 | 0.2M |
| 2025-04-16 | 8.58 | 8.69 | 8.44 | 8.60 | 0.2M |
| 2025-04-15 | 8.71 | 8.82 | 8.52 | 8.63 | 0.2M |
| 2025-04-14 | 8.50 | 8.78 | 8.32 | 8.73 | 0.2M |
| 2025-04-11 | 8.39 | 8.64 | 8.16 | 8.40 | 0.1M |
| 2025-04-10 | 8.40 | 8.43 | 8.12 | 8.39 | 0.2M |
| 2025-04-09 | 8.20 | 8.82 | 8.09 | 8.53 | 0.4M |
| 2025-04-08 | 8.63 | 9.16 | 8.23 | 8.32 | 0.3M |
| 2025-04-07 | 8.25 | 8.66 | 7.90 | 8.41 | 0.3M |
| 2025-04-04 | 8.55 | 8.64 | 8.33 | 8.44 | 0.2M |
| 2025-04-03 | 8.82 | 9.08 | 8.65 | 8.77 | 0.2M |
| 2025-04-02 | 8.92 | 9.20 | 8.77 | 9.01 | 0.2M |
| 2025-04-01 | 8.87 | 9.09 | 8.72 | 9.02 | 0.3M |
| 2025-03-31 | 9.11 | 9.15 | 8.93 | 8.93 | 0.4M |
| 2025-03-28 | 9.33 | 9.42 | 9.18 | 9.23 | 0.1M |
| 2025-03-27 | 9.32 | 9.42 | 9.05 | 9.31 | 0.2M |
| 2025-03-26 | 9.31 | 9.39 | 9.29 | 9.30 | 0.2M |
| 2025-03-25 | 9.38 | 9.44 | 9.30 | 9.31 | 0.1M |
| 2025-03-24 | 9.44 | 9.50 | 9.34 | 9.39 | 0.1M |
| 2025-03-21 | 9.32 | 9.55 | 9.32 | 9.39 | 0.3M |
| 2025-03-20 | 9.42 | 9.51 | 9.28 | 9.36 | 0.1M |
| 2025-03-19 | 9.22 | 9.50 | 9.19 | 9.47 | 0.1M |
| 2025-03-18 | 9.32 | 9.50 | 9.21 | 9.21 | 0.2M |
| 2025-03-17 | 9.24 | 9.44 | 9.24 | 9.35 | 0.2M |
| 2025-03-14 | 9.31 | 9.40 | 9.23 | 9.23 | 0.3M |
| 2025-03-13 | 9.39 | 9.39 | 9.06 | 9.28 | 0.2M |
| 2025-03-12 | 9.34 | 9.52 | 9.16 | 9.44 | 0.2M |
| 2025-03-11 | 9.41 | 9.47 | 9.12 | 9.29 | 0.2M |
| 2025-03-10 | 9.47 | 9.70 | 9.37 | 9.46 | 0.1M |
| 2025-03-07 | 9.64 | 9.91 | 9.53 | 9.53 | 0.1M |
| 2025-03-06 | 9.66 | 9.89 | 9.50 | 9.71 | 0.3M |
| 2025-03-05 | 9.14 | 9.80 | 9.07 | 9.72 | 0.3M |
| 2025-03-04 | 9.11 | 9.22 | 9.01 | 9.10 | 0.3M |
| 2025-03-03 | 9.31 | 9.38 | 9.11 | 9.15 | 0.3M |
| 2025-02-28 | 9.24 | 9.52 | 9.19 | 9.35 | 1.3M |
| 2025-02-27 | 9.88 | 10.19 | 9.22 | 9.27 | 0.4M |
| 2025-02-26 | 9.00 | 9.11 | 8.90 | 9.08 | 0.3M |
| 2025-02-25 | 8.84 | 9.14 | 8.78 | 8.97 | 0.5M |
| 2025-02-24 | 9.30 | 9.40 | 8.84 | 8.86 | 0.3M |
| 2025-02-21 | 9.74 | 9.74 | 9.27 | 9.32 | 0.3M |
| 2025-02-20 | 9.71 | 10.05 | 9.61 | 9.66 | 0.2M |
| 2025-02-19 | 9.47 | 9.76 | 9.47 | 9.75 | 0.2M |
| 2025-02-18 | 9.70 | 9.88 | 9.41 | 9.47 | 0.1M |
| 2025-02-14 | 9.51 | 9.65 | 9.40 | 9.61 | 0.1M |
| 2025-02-13 | 9.45 | 9.60 | 9.27 | 9.48 | 0.1M |
| 2025-02-12 | 8.91 | 9.40 | 8.90 | 9.36 | 0.2M |
| 2025-02-11 | 9.08 | 9.49 | 8.85 | 9.04 | 0.1M |
| 2025-02-10 | 9.39 | 9.53 | 9.11 | 9.12 | 0.2M |
| 2025-02-07 | 9.51 | 9.56 | 9.28 | 9.30 | 0.2M |
| 2025-02-06 | 9.73 | 9.76 | 9.33 | 9.51 | 0.3M |
| 2025-02-05 | 9.55 | 9.80 | 9.55 | 9.72 | 0.1M |
| 2025-02-04 | 9.44 | 9.54 | 9.39 | 9.43 | 0.1M |
| 2025-02-03 | 9.25 | 9.59 | 9.23 | 9.47 | 0.1M |
| 2025-01-31 | 9.68 | 9.68 | 9.27 | 9.38 | 0.2M |
| 2025-01-30 | 9.63 | 9.76 | 9.59 | 9.67 | 0.1M |
| 2025-01-29 | 9.79 | 9.79 | 9.46 | 9.63 | 0.1M |
| 2025-01-28 | 9.67 | 9.88 | 9.60 | 9.83 | 0.2M |
| 2025-01-27 | 10.46 | 10.46 | 9.62 | 9.67 | 0.5M |
| 2025-01-24 | 9.65 | 10.90 | 9.62 | 10.47 | 0.5M |
| 2025-01-23 | 9.26 | 9.68 | 9.24 | 9.67 | 0.2M |
| 2025-01-22 | 9.10 | 9.45 | 8.94 | 9.36 | 0.2M |
| 2025-01-21 | 8.62 | 9.19 | 8.61 | 9.15 | 0.3M |
| 2025-01-17 | 8.53 | 8.59 | 8.41 | 8.58 | 0.2M |
| 2025-01-16 | 8.62 | 8.62 | 8.35 | 8.44 | 0.2M |
| 2025-01-15 | 8.67 | 8.86 | 8.61 | 8.61 | 0.2M |
| 2025-01-14 | 8.61 | 8.70 | 8.46 | 8.53 | 0.2M |
| 2025-01-13 | 8.76 | 8.76 | 8.55 | 8.57 | 0.1M |
| 2025-01-10 | 8.99 | 9.05 | 8.68 | 8.78 | 0.2M |
| 2025-01-08 | 9.25 | 9.38 | 9.00 | 9.05 | 0.2M |
| 2025-01-07 | 9.19 | 9.35 | 9.04 | 9.25 | 0.2M |
| 2025-01-06 | 9.30 | 9.44 | 9.14 | 9.19 | 0.2M |
| 2025-01-03 | 9.30 | 9.56 | 9.29 | 9.31 | 0.1M |
| 2025-01-02 | 9.46 | 9.46 | 9.23 | 9.28 | 0.1M |